1,328.00
+3(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,325 | 1,328 | 1,328 | 1,335 | 1,310 | 133,051 |
| October 23, 2025 | 1,341 | 1,325 | 1,325 | 1,351 | 1,321 | 139,951 |
| October 22, 2025 | 1,341 | 1,352 | 1,352 | 1,368 | 1,304 | 139,395 |
| October 21, 2025 | 1,331 | 1,356 | 1,356 | 1,369 | 1,329 | 215,350 |
| October 20, 2025 | 1,298 | 1,331 | 1,331 | 1,344 | 1,298 | 163,383 |
| October 17, 2025 | 1,331 | 1,297 | 1,297 | 1,331 | 1,286 | 164,721 |
| October 16, 2025 | 1,330 | 1,319 | 1,319 | 1,365 | 1,316 | 225,953 |
| October 15, 2025 | 1,317 | 1,330 | 1,330 | 1,340 | 1,250 | 192,325 |
| October 14, 2025 | 1,315 | 1,317 | 1,317 | 1,350 | 1,291 | 202,766 |
| October 13, 2025 | 1,290 | 1,315 | 1,315 | 1,340 | 1,256 | 177,442 |
| October 10, 2025 | 1,340 | 1,290 | 1,290 | 1,344 | 1,284 | 215,609 |
| October 02, 2025 | 1,318 | 1,337 | 1,337 | 1,354 | 1,315 | 190,556 |
| October 01, 2025 | 1,323 | 1,318 | 1,318 | 1,329 | 1,314 | 126,040 |
| September 30, 2025 | 1,324 | 1,320 | 1,320 | 1,346 | 1,318 | 116,051 |
| September 29, 2025 | 1,370 | 1,335 | 1,335 | 1,370 | 1,326 | 288,315 |
| September 26, 2025 | 1,336 | 1,340 | 1,340 | 1,340 | 1,312 | 177,779 |
| September 25, 2025 | 1,346 | 1,336 | 1,336 | 1,355 | 1,334 | 130,949 |
| September 24, 2025 | 1,376 | 1,344 | 1,344 | 1,387 | 1,342 | 151,941 |
| September 23, 2025 | 1,365 | 1,376 | 1,376 | 1,400 | 1,351 | 228,638 |
| September 22, 2025 | 1,385 | 1,364 | 1,364 | 1,385 | 1,358 | 383,332 |
| September 19, 2025 | 1,405 | 1,385 | 1,385 | 1,416 | 1,380 | 309,492 |
| September 18, 2025 | 1,407 | 1,408 | 1,408 | 1,412 | 1,398 | 154,955 |
| September 17, 2025 | 1,423 | 1,407 | 1,407 | 1,424 | 1,407 | 227,747 |
| September 16, 2025 | 1,424 | 1,421 | 1,421 | 1,446 | 1,415 | 246,905 |
| September 15, 2025 | 1,442 | 1,424 | 1,424 | 1,460 | 1,410 | 352,414 |
| September 12, 2025 | 1,450 | 1,442 | 1,442 | 1,473 | 1,429 | 340,134 |
| September 11, 2025 | 1,464 | 1,450 | 1,450 | 1,499 | 1,446 | 327,346 |
| September 10, 2025 | 1,477 | 1,462 | 1,462 | 1,487 | 1,451 | 371,808 |
| September 09, 2025 | 1,522 | 1,477 | 1,477 | 1,537 | 1,472 | 808,391 |
| September 08, 2025 | 1,490 | 1,522 | 1,522 | 1,745 | 1,483 | 7.42M |
| September 05, 2025 | 1,418 | 1,417 | 1,417 | 1,464 | 1,410 | 186,995 |
| September 04, 2025 | 1,403 | 1,430 | 1,430 | 1,459 | 1,402 | 170,259 |
| September 03, 2025 | 1,418 | 1,403 | 1,403 | 1,430 | 1,399 | 73,459 |
| September 02, 2025 | 1,404 | 1,418 | 1,418 | 1,427 | 1,398 | 96,095 |
| September 01, 2025 | 1,413 | 1,404 | 1,404 | 1,427 | 1,389 | 88,086 |
| August 29, 2025 | 1,447 | 1,413 | 1,413 | 1,452 | 1,412 | 158,932 |
| August 28, 2025 | 1,425 | 1,447 | 1,447 | 1,457 | 1,410 | 145,410 |
| August 27, 2025 | 1,446 | 1,425 | 1,425 | 1,462 | 1,423 | 102,539 |
| August 26, 2025 | 1,470 | 1,457 | 1,457 | 1,497 | 1,454 | 76,386 |
| August 25, 2025 | 1,455 | 1,465 | 1,465 | 1,498 | 1,446 | 95,081 |
| August 22, 2025 | 1,470 | 1,455 | 1,455 | 1,499 | 1,411 | 147,137 |
| August 21, 2025 | 1,440 | 1,470 | 1,470 | 1,470 | 1,432 | 135,168 |
| August 20, 2025 | 1,462 | 1,442 | 1,442 | 1,462 | 1,410 | 157,394 |
| August 19, 2025 | 1,471 | 1,462 | 1,462 | 1,517 | 1,452 | 258,586 |
| August 18, 2025 | 1,518 | 1,471 | 1,471 | 1,524 | 1,471 | 287,892 |
| August 14, 2025 | 1,521 | 1,526 | 1,526 | 1,532 | 1,512 | 135,551 |
| August 13, 2025 | 1,535 | 1,514 | 1,514 | 1,550 | 1,509 | 179,551 |
| August 12, 2025 | 1,540 | 1,535 | 1,535 | 1,574 | 1,530 | 170,981 |
| August 11, 2025 | 1,600 | 1,540 | 1,540 | 1,602 | 1,525 | 287,515 |
| August 08, 2025 | 1,506 | 1,552 | 1,552 | 1,591 | 1,503 | 548,512 |
| August 07, 2025 | 1,520 | 1,506 | 1,506 | 1,523 | 1,502 | 134,814 |
| August 06, 2025 | 1,519 | 1,509 | 1,509 | 1,536 | 1,503 | 196,760 |
| August 05, 2025 | 1,515 | 1,519 | 1,519 | 1,575 | 1,513 | 286,805 |
| August 04, 2025 | 1,506 | 1,517 | 1,517 | 1,640 | 1,495 | 340,031 |
| August 01, 2025 | 1,615 | 1,506 | 1,506 | 1,617 | 1,506 | 448,463 |
| July 31, 2025 | 1,510 | 1,615 | 1,615 | 1,634 | 1,500 | 737,025 |
| July 30, 2025 | 1,564 | 1,510 | 1,510 | 1,564 | 1,510 | 201,874 |
| July 29, 2025 | 1,539 | 1,519 | 1,519 | 1,544 | 1,511 | 248,102 |
| July 28, 2025 | 1,550 | 1,539 | 1,539 | 1,560 | 1,520 | 230,931 |
| July 25, 2025 | 1,595 | 1,551 | 1,551 | 1,595 | 1,535 | 346,728 |